Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2013 | HKD | 0.485 | 0.5 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 148,000 |
18 Dec 2013 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 210,000 |
17 Dec 2013 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 40,000 |
16 Dec 2013 | HKD | 0.49 | 0.5 | 0.475 | 0.5 | 0.5 | 0.0 (0.0%) | 268,000 |
13 Dec 2013 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 107,000 |
12 Dec 2013 | HKD | 0.5 | 0.51 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 557,000 |
11 Dec 2013 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,070,000 |
10 Dec 2013 | HKD | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 1,011,000 |
9 Dec 2013 | HKD | 0.53 | 0.54 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 741,000 |
6 Dec 2013 | HKD | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 1,065,000 |
5 Dec 2013 | HKD | 0.54 | 0.61 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 4,220,000 |
4 Dec 2013 | HKD | 0.54 | 0.57 | 0.52 | 0.56 | 0.56 | +0.01 (+1.82%) | 3,977,000 |
3 Dec 2013 | HKD | 0.48 | 0.62 | 0.475 | 0.55 | 0.55 | +0.055 (+11.11%) | 9,887,000 |
2 Dec 2013 | HKD | 0.5 | 0.51 | 0.485 | 0.495 | 0.495 | -0.015 (-2.94%) | 1,214,000 |
29 Nov 2013 | HKD | 0.455 | 0.53 | 0.455 | 0.51 | 0.51 | +0.07 (+15.91%) | 5,339,000 |
28 Nov 2013 | HKD | 0.445 | 0.455 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 260,000 |
27 Nov 2013 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 93,000 |
26 Nov 2013 | HKD | 0.435 | 0.48 | 0.43 | 0.455 | 0.455 | 0.0 (0.0%) | 961,000 |
25 Nov 2013 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
22 Nov 2013 | HKD | 0.435 | 0.455 | 0.425 | 0.455 | 0.455 | +0.01 (+2.25%) | 155,000 |
21 Nov 2013 | HKD | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 80,000 |
20 Nov 2013 | HKD | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 395,000 |
19 Nov 2013 | HKD | 0.44 | 0.45 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 185,000 |
18 Nov 2013 | HKD | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 148,000 |
15 Nov 2013 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 233,000 |
14 Nov 2013 | HKD | 0.44 | 0.46 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 254,000 |
13 Nov 2013 | HKD | 0.44 | 0.445 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 212,000 |
12 Nov 2013 | HKD | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 206,000 |
11 Nov 2013 | HKD | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 232,000 |
8 Nov 2013 | HKD | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | -0.015 (-3.26%) | 84,000 |